日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

中国電力(9504)の株価時系列情報

中国電力(9504)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2006/12/29 2,620 2,655 2,620 2,640 276,400
2006/12/28 2,630 2,645 2,610 2,620 399,800
2006/12/27 2,670 2,670 2,640 2,640 425,100
2006/12/26 2,640 2,655 2,640 2,655 382,300
2006/12/25 2,670 2,675 2,625 2,640 486,500
2006/12/22 2,675 2,690 2,650 2,675 690,300
2006/12/21 2,635 2,675 2,625 2,675 1,079,200
2006/12/20 2,610 2,635 2,590 2,635 901,300
2006/12/19 2,595 2,610 2,575 2,600 902,500
2006/12/18 2,590 2,595 2,560 2,595 827,700
2006/12/15 2,595 2,600 2,580 2,585 543,200
2006/12/14 2,585 2,600 2,575 2,595 428,300
2006/12/13 2,575 2,585 2,560 2,580 366,700
2006/12/12 2,560 2,595 2,555 2,570 428,400
2006/12/11 2,530 2,575 2,530 2,560 380,900
2006/12/08 2,560 2,565 2,535 2,535 562,400
2006/12/07 2,560 2,565 2,530 2,550 701,300
2006/12/06 2,520 2,570 2,520 2,565 1,125,200
2006/12/05 2,495 2,520 2,495 2,520 944,900
2006/12/04 2,490 2,495 2,470 2,490 788,800
2006/12/01 2,495 2,520 2,485 2,490 759,400
2006/11/30 2,475 2,500 2,450 2,490 925,600
2006/11/29 2,450 2,465 2,440 2,465 610,700
2006/11/28 2,445 2,450 2,420 2,450 660,900
2006/11/27 2,430 2,460 2,430 2,460 273,000
2006/11/24 2,435 2,440 2,430 2,430 426,500
2006/11/22 2,440 2,450 2,425 2,445 426,600
2006/11/21 2,440 2,450 2,435 2,440 310,200
2006/11/20 2,455 2,460 2,425 2,435 439,500
2006/11/17 2,435 2,460 2,435 2,450 556,700
2006/11/16 2,455 2,465 2,440 2,440 390,700
2006/11/15 2,470 2,475 2,455 2,455 405,300
2006/11/14 2,475 2,495 2,470 2,480 645,400
2006/11/13 2,450 2,485 2,445 2,475 719,700
2006/11/10 2,455 2,475 2,445 2,460 644,800
2006/11/09 2,440 2,460 2,435 2,450 413,400
2006/11/08 2,440 2,460 2,430 2,430 528,900
2006/11/07 2,445 2,470 2,435 2,445 308,800
2006/11/06 2,430 2,455 2,420 2,445 517,700
2006/11/02 2,430 2,445 2,420 2,435 481,200
2006/11/01 2,420 2,440 2,420 2,435 398,200
2006/10/31 2,440 2,450 2,420 2,420 618,700
2006/10/30 2,460 2,470 2,435 2,435 881,900
2006/10/27 2,500 2,500 2,465 2,475 517,000
2006/10/26 2,510 2,510 2,480 2,490 364,400
2006/10/25 2,510 2,515 2,495 2,495 343,000
2006/10/24 2,495 2,505 2,490 2,505 428,800
2006/10/23 2,485 2,505 2,470 2,505 507,900
2006/10/20 2,475 2,490 2,465 2,485 399,400
2006/10/19 2,475 2,485 2,460 2,470 334,300
2006/10/18 2,490 2,495 2,455 2,480 639,200
2006/10/17 2,495 2,505 2,490 2,495 484,400
2006/10/16 2,490 2,510 2,485 2,505 699,800
2006/10/13 2,485 2,495 2,470 2,485 551,800
2006/10/12 2,470 2,490 2,460 2,470 395,800
2006/10/11 2,490 2,495 2,450 2,460 457,500
2006/10/10 2,480 2,490 2,475 2,485 212,200
2006/10/06 2,485 2,490 2,475 2,485 319,500
2006/10/05 2,485 2,500 2,485 2,500 474,000
2006/10/04 2,485 2,500 2,470 2,480 512,800
2006/10/03 2,495 2,500 2,475 2,485 406,200
2006/10/02 2,490 2,500 2,480 2,500 458,000
2006/09/29 2,485 2,500 2,480 2,490 451,900
2006/09/28 2,480 2,485 2,455 2,480 334,900
2006/09/27 2,440 2,485 2,440 2,475 549,100
2006/09/26 2,395 2,475 2,395 2,425 905,300
2006/09/25 2,445 2,455 2,365 2,420 657,200
2006/09/22 2,465 2,465 2,435 2,435 432,900
2006/09/21 2,475 2,480 2,450 2,465 447,300
2006/09/20 2,470 2,480 2,460 2,475 325,700
2006/09/19 2,495 2,505 2,465 2,470 492,400
2006/09/15 2,485 2,495 2,475 2,485 329,400
2006/09/14 2,475 2,495 2,465 2,490 369,600
2006/09/13 2,480 2,490 2,470 2,475 288,600
2006/09/12 2,480 2,485 2,465 2,480 404,000
2006/09/11 2,460 2,480 2,450 2,455 310,100
2006/09/08 2,455 2,485 2,450 2,460 670,800
2006/09/07 2,490 2,495 2,450 2,455 358,900
2006/09/06 2,490 2,500 2,490 2,490 293,600
2006/09/05 2,495 2,500 2,480 2,500 273,800
2006/09/04 2,485 2,495 2,480 2,490 308,700
2006/09/01 2,485 2,485 2,465 2,475 191,700
2006/08/31 2,450 2,485 2,450 2,485 420,400
2006/08/30 2,455 2,465 2,450 2,460 283,100
2006/08/29 2,455 2,465 2,445 2,460 612,300
2006/08/28 2,465 2,465 2,425 2,445 279,500
2006/08/25 2,450 2,465 2,445 2,455 399,500
2006/08/24 2,435 2,450 2,425 2,445 303,800
2006/08/23 2,445 2,445 2,430 2,435 201,100
2006/08/22 2,430 2,445 2,425 2,445 268,500
2006/08/21 2,420 2,430 2,410 2,420 238,600
2006/08/18 2,410 2,435 2,410 2,425 249,300
2006/08/17 2,445 2,445 2,405 2,405 476,200
2006/08/16 2,415 2,440 2,410 2,440 397,300
2006/08/15 2,410 2,415 2,405 2,410 222,400
2006/08/14 2,395 2,420 2,390 2,420 228,100
2006/08/11 2,395 2,405 2,395 2,400 139,700
2006/08/10 2,385 2,405 2,375 2,400 278,300
2006/08/09 2,370 2,390 2,350 2,390 369,000
2006/08/08 2,350 2,370 2,345 2,360 201,800
2006/08/07 2,370 2,375 2,340 2,345 277,800
2006/08/04 2,375 2,375 2,365 2,375 185,700
2006/08/03 2,385 2,390 2,365 2,365 233,800
2006/08/02 2,370 2,400 2,355 2,400 380,400
2006/08/01 2,385 2,395 2,375 2,375 194,600
2006/07/31 2,390 2,400 2,375 2,380 282,300
2006/07/28 2,390 2,390 2,370 2,375 223,500
2006/07/27 2,375 2,390 2,370 2,385 292,600
2006/07/26 2,390 2,390 2,365 2,370 242,700
2006/07/25 2,360 2,390 2,360 2,390 302,500
2006/07/24 2,345 2,370 2,325 2,355 288,100
2006/07/21 2,385 2,385 2,330 2,335 398,100
2006/07/20 2,380 2,380 2,360 2,375 447,200
2006/07/19 2,325 2,365 2,325 2,345 491,200
2006/07/18 2,340 2,350 2,305 2,325 369,100
2006/07/14 2,365 2,365 2,340 2,340 282,000
2006/07/13 2,370 2,390 2,345 2,365 331,400
2006/07/12 2,405 2,410 2,375 2,390 401,000
2006/07/11 2,410 2,415 2,400 2,410 377,400
2006/07/10 2,380 2,415 2,380 2,410 564,400
2006/07/07 2,400 2,410 2,390 2,405 475,800
2006/07/06 2,405 2,410 2,385 2,395 264,100
2006/07/05 2,400 2,410 2,390 2,400 278,900
2006/07/04 2,400 2,415 2,390 2,400 305,600
2006/07/03 2,420 2,425 2,390 2,390 322,400
2006/06/30 2,405 2,420 2,385 2,420 482,200
2006/06/29 2,360 2,395 2,360 2,385 275,400
2006/06/28 2,365 2,380 2,350 2,365 261,800
2006/06/27 2,370 2,375 2,355 2,375 230,400
2006/06/26 2,355 2,360 2,340 2,350 289,800
2006/06/23 2,375 2,375 2,355 2,365 229,000
2006/06/22 2,375 2,395 2,370 2,395 525,800
2006/06/21 2,360 2,390 2,360 2,375 274,800
2006/06/20 2,355 2,385 2,355 2,360 395,000
2006/06/19 2,355 2,390 2,345 2,360 575,100
2006/06/16 2,290 2,335 2,275 2,335 531,300
2006/06/15 2,270 2,280 2,235 2,250 541,400
2006/06/14 2,210 2,280 2,205 2,280 610,800
2006/06/13 2,240 2,245 2,220 2,220 299,800
2006/06/12 2,250 2,265 2,225 2,240 381,800
2006/06/09 2,265 2,280 2,235 2,265 796,600
2006/06/08 2,325 2,330 2,255 2,255 600,900
2006/06/07 2,340 2,350 2,325 2,335 298,500
2006/06/06 2,350 2,360 2,340 2,350 317,200
2006/06/05 2,390 2,390 2,360 2,365 383,000
2006/06/02 2,410 2,410 2,370 2,395 591,900
2006/06/01 2,430 2,430 2,400 2,405 431,300
2006/05/31 2,400 2,415 2,400 2,405 314,800
2006/05/30 2,415 2,440 2,410 2,420 413,000
2006/05/29 2,405 2,430 2,390 2,425 583,900
2006/05/26 2,345 2,385 2,345 2,385 472,200
2006/05/25 2,335 2,360 2,320 2,340 339,600
2006/05/24 2,315 2,335 2,300 2,330 544,200
2006/05/23 2,325 2,340 2,315 2,320 423,200
2006/05/22 2,355 2,355 2,330 2,335 394,600
2006/05/19 2,345 2,345 2,325 2,340 646,300
2006/05/18 2,365 2,365 2,345 2,355 497,500
2006/05/17 2,380 2,385 2,355 2,370 499,800
2006/05/16 2,400 2,415 2,380 2,380 504,200
2006/05/15 2,355 2,400 2,350 2,400 638,100
2006/05/12 2,390 2,395 2,355 2,360 611,500
2006/05/11 2,395 2,405 2,380 2,390 446,900
2006/05/10 2,450 2,450 2,400 2,405 659,100
2006/05/09 2,450 2,480 2,440 2,450 946,000
2006/05/08 2,465 2,480 2,450 2,450 414,800
2006/05/02 2,440 2,465 2,425 2,450 497,500
2006/05/01 2,385 2,450 2,380 2,435 587,100
2006/04/28 2,420 2,420 2,370 2,385 465,100
2006/04/27 2,425 2,440 2,415 2,420 299,700
2006/04/26 2,420 2,435 2,400 2,415 454,600
2006/04/25 2,345 2,430 2,345 2,420 725,800
2006/04/24 2,370 2,375 2,315 2,345 608,500
2006/04/21 2,405 2,405 2,380 2,385 536,700
2006/04/20 2,405 2,410 2,390 2,395 656,600
2006/04/19 2,450 2,450 2,410 2,410 564,400
2006/04/18 2,435 2,455 2,435 2,450 304,900
2006/04/17 2,450 2,450 2,430 2,435 317,600
2006/04/14 2,475 2,475 2,460 2,460 274,500
2006/04/13 2,445 2,480 2,415 2,470 523,700
2006/04/12 2,480 2,485 2,450 2,450 513,900
2006/04/11 2,490 2,490 2,475 2,475 306,600
2006/04/10 2,500 2,505 2,480 2,480 386,900
2006/04/07 2,515 2,520 2,490 2,505 451,900
2006/04/06 2,485 2,510 2,475 2,510 442,900
2006/04/05 2,470 2,490 2,465 2,475 400,500
2006/04/04 2,500 2,510 2,470 2,470 573,000
2006/04/03 2,445 2,495 2,440 2,480 566,900
2006/03/31 2,500 2,500 2,450 2,450 570,600
2006/03/30 2,495 2,520 2,490 2,500 559,900
2006/03/29 2,505 2,510 2,485 2,490 440,200
2006/03/28 2,500 2,510 2,455 2,505 543,100
2006/03/27 2,540 2,545 2,535 2,540 426,500
2006/03/24 2,525 2,545 2,525 2,535 631,000
2006/03/23 2,560 2,580 2,530 2,530 785,100
2006/03/22 2,580 2,580 2,560 2,575 564,000
2006/03/20 2,535 2,570 2,535 2,570 581,200
2006/03/17 2,530 2,545 2,530 2,540 296,200
2006/03/16 2,540 2,550 2,520 2,520 379,500
2006/03/15 2,535 2,540 2,525 2,540 430,800
2006/03/14 2,535 2,550 2,520 2,525 548,300
2006/03/13 2,530 2,555 2,525 2,530 480,200
2006/03/10 2,570 2,580 2,525 2,530 1,210,100
2006/03/09 2,560 2,585 2,545 2,585 605,500
2006/03/08 2,560 2,565 2,525 2,555 764,700
2006/03/07 2,620 2,625 2,560 2,570 1,156,600
2006/03/06 2,640 2,640 2,600 2,620 768,800
2006/03/03 2,620 2,640 2,600 2,640 1,137,500
2006/03/02 2,580 2,640 2,575 2,625 1,915,000
2006/03/01 2,525 2,575 2,520 2,565 1,571,500
2006/02/28 2,510 2,525 2,485 2,515 957,400
2006/02/27 2,475 2,505 2,470 2,495 785,600
2006/02/24 2,475 2,475 2,460 2,475 497,800
2006/02/23 2,470 2,485 2,465 2,470 599,900
2006/02/22 2,470 2,480 2,465 2,470 631,200
2006/02/21 2,470 2,470 2,460 2,470 482,000
2006/02/20 2,470 2,475 2,460 2,470 451,000
2006/02/17 2,460 2,475 2,455 2,465 735,000
2006/02/16 2,455 2,470 2,455 2,465 317,700
2006/02/15 2,465 2,465 2,450 2,460 520,600
2006/02/14 2,465 2,470 2,455 2,460 498,400
2006/02/13 2,455 2,470 2,440 2,465 569,700
2006/02/10 2,460 2,470 2,450 2,455 464,900
2006/02/09 2,450 2,470 2,445 2,465 403,200
2006/02/08 2,455 2,465 2,430 2,430 506,800
2006/02/07 2,455 2,470 2,450 2,460 599,300
2006/02/06 2,445 2,460 2,440 2,450 709,100
2006/02/03 2,455 2,460 2,435 2,440 838,900
2006/02/02 2,450 2,475 2,445 2,470 546,700
2006/02/01 2,475 2,475 2,425 2,425 1,025,700
2006/01/31 2,465 2,480 2,460 2,475 648,100
2006/01/30 2,440 2,460 2,430 2,450 511,700
2006/01/27 2,440 2,465 2,430 2,450 539,200
2006/01/26 2,400 2,430 2,400 2,415 585,300
2006/01/25 2,390 2,395 2,375 2,380 458,800
2006/01/24 2,385 2,400 2,385 2,390 423,200
2006/01/23 2,370 2,410 2,365 2,380 739,200
2006/01/20 2,370 2,380 2,355 2,375 615,300
2006/01/19 2,305 2,355 2,305 2,355 622,200
2006/01/18 2,350 2,360 2,290 2,325 1,096,400
2006/01/17 2,340 2,365 2,335 2,335 552,100
2006/01/16 2,340 2,355 2,335 2,350 344,900
2006/01/13 2,345 2,350 2,340 2,340 452,600
2006/01/12 2,335 2,345 2,335 2,345 351,300
2006/01/11 2,320 2,335 2,315 2,330 403,400
2006/01/10 2,350 2,350 2,310 2,310 593,100
2006/01/06 2,315 2,345 2,315 2,340 668,200
2006/01/05 2,300 2,315 2,295 2,310 556,700
2006/01/04 2,290 2,300 2,285 2,295 179,800

このページの先頭へ